香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
304.21+1.46 (+0.48%)
收市價: 04:00PM EDT
304.38 +0.17 (+0.06%)
收市後: 04:09PM EDT
價內期權
認購期權範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119C001450002021-10-15 1:46PM EDT145.00161.95159.50164.50+1.45+0.90%21837.79%
MSFT240119C001500002021-10-14 12:07PM EDT150.00155.02155.55160.000.00-16237.25%
MSFT240119C001550002021-10-04 1:20PM EDT155.00132.00151.05155.450.00-1936.57%
MSFT240119C001600002021-09-29 2:16PM EDT160.00133.15146.50151.500.00-11336.81%
MSFT240119C001650002021-10-05 2:14PM EDT165.00131.50142.05146.450.00--39635.31%
MSFT240119C001700002021-10-12 3:50PM EDT170.00130.25138.00142.500.00-418735.41%
MSFT240119C001750002021-10-14 11:47AM EDT175.00133.00134.00138.000.00-45434.68%
MSFT240119C001800002021-10-06 2:44PM EDT180.00121.56129.50134.000.00-202634.56%
MSFT240119C001850002021-10-06 2:44PM EDT185.00117.46125.50130.000.00-202234.35%
MSFT240119C001900002021-10-14 11:20AM EDT190.00120.64121.50125.500.00-38533.54%
MSFT240119C001950002021-10-04 10:49AM EDT195.00100.45117.00121.500.00-1933.24%
MSFT240119C002000002021-10-15 1:01PM EDT200.00115.00113.55115.95+0.80+0.70%518731.32%
MSFT240119C002050002021-10-08 10:22AM EDT205.00104.85109.60114.000.00-5232.97%
MSFT240119C002100002021-10-15 9:55AM EDT210.00105.30105.65109.90+0.35+0.33%116032.43%
MSFT240119C002150002021-10-15 10:29AM EDT215.00101.00101.60105.90+9.42+10.29%2931.95%
MSFT240119C002200002021-10-13 1:53PM EDT220.0093.6698.05102.450.00-26231.89%
MSFT240119C002250002021-10-12 10:07AM EDT225.0090.7594.5098.500.00-101431.37%
MSFT240119C002300002021-10-15 2:31PM EDT230.0092.7591.0094.80+7.40+8.67%15131.01%
MSFT240119C002350002021-10-15 1:03PM EDT235.0090.4087.5592.00+14.13+18.53%17031.29%
MSFT240119C002400002021-10-15 11:09AM EDT240.0083.1384.0587.90+1.13+1.38%820930.55%
MSFT240119C002450002021-10-01 2:43PM EDT245.0071.0082.5085.400.00-2430.91%
MSFT240119C002500002021-10-15 2:51PM EDT250.0080.0377.5081.45+2.78+3.60%1544630.21%
MSFT240119C002550002021-10-14 12:59PM EDT255.0075.0074.2078.350.00-21530.05%
MSFT240119C002600002021-10-14 2:02PM EDT260.0071.3971.1574.900.00-26829.62%
MSFT240119C002650002021-10-14 12:23PM EDT265.0068.4968.0071.900.00-14529.44%
MSFT240119C002700002021-10-15 3:06PM EDT270.0066.6065.0069.00+1.40+2.15%7216829.28%
MSFT240119C002750002021-10-15 9:30AM EDT275.0062.9862.5566.10-0.97-1.52%113029.07%
MSFT240119C002800002021-10-15 2:02PM EDT280.0061.2559.0063.40+1.02+1.69%1736928.94%
MSFT240119C002850002021-10-15 1:35PM EDT285.0058.3556.8060.75+1.60+2.82%1323628.80%
MSFT240119C002900002021-10-15 2:27PM EDT290.0055.4054.0058.00+1.49+2.76%327228.56%
MSFT240119C002950002021-10-15 10:31AM EDT295.0051.5051.3055.35-1.00-1.90%924728.33%
MSFT240119C003000002021-10-15 3:54PM EDT300.0051.3051.0051.30+1.30+2.60%401,32827.28%
MSFT240119C003050002021-10-15 1:36PM EDT305.0048.4046.3051.00+0.55+1.15%34928.29%
MSFT240119C003100002021-10-15 10:37AM EDT310.0044.2744.4047.00+0.32+0.73%317527.20%
MSFT240119C003150002021-10-15 2:44PM EDT315.0044.5542.0045.05+3.90+9.59%21127.21%
MSFT240119C003200002021-10-15 12:44PM EDT320.0041.4039.5544.50+1.60+4.02%1120127.95%
MSFT240119C003250002021-10-14 1:00PM EDT325.0038.0037.7542.450.00-23327.82%
MSFT240119C003300002021-10-15 3:16PM EDT330.0038.0035.7040.50+1.50+4.11%413527.71%
MSFT240119C003350002021-10-15 2:04PM EDT335.0035.7034.0538.50+2.71+8.21%31127.54%
MSFT240119C003400002021-10-15 11:09AM EDT340.0032.7432.0536.45-0.46-1.39%1715727.30%
MSFT240119C003450002021-10-12 10:07AM EDT345.0029.4130.0534.950.00-501327.33%
MSFT240119C003500002021-10-15 2:51PM EDT350.0031.5029.1033.00+1.50+5.00%851,42227.08%
MSFT240119C003550002021-10-14 9:46AM EDT355.0028.0327.0531.500.00-506327.04%
MSFT240119C003600002021-10-14 3:14PM EDT360.0026.7525.7029.000.00-10234326.41%
MSFT240119C003650002021-10-15 11:07AM EDT365.0026.1624.0028.50+0.91+3.60%505226.86%
MSFT240119C003700002021-10-15 3:47PM EDT370.0024.9822.5526.95+0.77+3.18%617326.70%
MSFT240119C003750002021-10-15 3:47PM EDT375.0023.6021.0525.95+2.60+12.38%10326.82%
MSFT240119C003800002021-10-13 12:24PM EDT380.0020.5020.0024.500.00-13426.64%
MSFT240119C003850002021-10-15 12:20PM EDT385.0020.6119.0523.45+1.11+5.69%111426.67%
MSFT240119C003900002021-10-15 2:26PM EDT390.0019.4617.6022.35+1.26+6.92%38926.65%
MSFT240119C003950002021-10-11 2:24PM EDT395.0017.3516.5521.000.00-505226.44%
MSFT240119C004000002021-10-15 2:26PM EDT400.0017.2615.5020.00-0.23-1.32%666226.41%
MSFT240119C004050002021-10-15 3:03PM EDT405.0016.8415.6017.00+0.65+4.01%4311325.09%
MSFT240119C004100002021-10-15 2:53PM EDT410.0015.5814.4018.50-0.11-0.70%511326.60%
MSFT240119C004150002021-10-08 3:36PM EDT415.0014.2013.0017.500.00-11226.50%
MSFT240119C004200002021-10-14 1:04PM EDT420.0013.6712.0017.000.00-222026.70%
MSFT240119C004250002021-10-14 3:05PM EDT425.0012.1911.5016.000.00-1926.54%
MSFT240119C004300002021-10-15 10:41AM EDT430.0011.9510.5015.10-0.33-2.69%111726.43%
MSFT240119C004350002021-10-01 3:29PM EDT435.0011.7010.0014.500.00-1426.50%
MSFT240119C004400002021-10-15 2:47PM EDT440.0010.809.4513.75-2.20-16.92%102426.44%
MSFT240119C004500002021-10-15 3:03PM EDT450.009.899.0010.00+0.30+3.13%8199024.50%
認沽盤範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119P001450002021-10-14 1:40PM EDT145.005.002.516.500.00-51440.09%
MSFT240119P001500002021-10-15 3:25PM EDT150.004.783.055.85-1.10-18.71%13737.42%
MSFT240119P001550002021-10-04 1:06PM EDT155.007.703.658.200.00-23439.75%
MSFT240119P001600002021-10-15 9:41AM EDT160.006.504.058.95-0.40-5.80%23239.32%
MSFT240119P001650002021-09-28 10:13AM EDT165.008.804.659.350.00--238.36%
MSFT240119P001700002021-09-28 3:33PM EDT170.0010.005.109.900.00-7737.61%
MSFT240119P001750002021-10-06 9:37AM EDT175.0010.256.0010.400.00-2836.78%
MSFT240119P001800002021-10-14 3:11PM EDT180.009.206.6511.400.00-13436.53%
MSFT240119P001850002021-10-15 1:32PM EDT185.009.607.0012.00-1.20-11.11%16335.77%
MSFT240119P001900002021-10-13 1:56PM EDT190.0011.508.0012.000.00-51634.36%
MSFT240119P001950002021-09-29 9:52AM EDT195.0014.509.0013.500.00-11334.54%
MSFT240119P002000002021-10-15 1:52PM EDT200.0012.2010.0013.00-2.27-15.69%3928532.65%
MSFT240119P002050002021-09-28 10:51AM EDT205.0017.1512.4515.950.00--834.10%
MSFT240119P002100002021-10-14 9:54AM EDT210.0015.2812.0016.500.00-1733.20%
MSFT240119P002150002021-09-24 3:30PM EDT215.0016.4013.0518.000.00-333333.12%
MSFT240119P002200002021-10-14 10:41AM EDT220.0018.0014.0518.950.00-94940632.52%
MSFT240119P002250002021-10-07 10:09AM EDT225.0020.4015.5020.500.00-51332.38%
MSFT240119P002300002021-10-14 9:30AM EDT230.0020.2316.5021.500.00-25731.75%
MSFT240119P002350002021-09-29 9:46AM EDT235.0027.3618.0522.950.00-11131.45%
MSFT240119P002400002021-10-15 1:40PM EDT240.0022.3519.5024.25-0.35-1.54%953130.99%
MSFT240119P002500002021-10-15 3:48PM EDT250.0025.3023.9027.40-0.20-0.78%331,25730.36%
MSFT240119P002550002021-10-11 11:05AM EDT255.0030.0024.7029.300.00-2030.19%
MSFT240119P002600002021-10-11 10:44AM EDT260.0032.0526.1030.900.00-31,30529.79%
MSFT240119P002650002021-10-14 9:53AM EDT265.0032.6728.1032.900.00-1329.61%
MSFT240119P002700002021-10-14 10:05AM EDT270.0034.1630.1034.900.00-37129.38%
MSFT240119P002750002021-10-07 1:33PM EDT275.0038.7032.1536.950.00-2729.14%
MSFT240119P002800002021-10-13 9:47AM EDT280.0040.3734.6038.950.00-25928.84%
MSFT240119P002850002021-10-14 10:00AM EDT285.0040.9036.6040.950.00-411528.49%
MSFT240119P002900002021-10-15 1:46PM EDT290.0041.0039.1543.35-5.00-10.87%138028.34%
MSFT240119P002950002021-10-14 3:36PM EDT295.0044.3541.3045.950.00-231428.26%
MSFT240119P003000002021-10-15 12:46PM EDT300.0046.5546.0048.70-0.28-0.60%1345728.22%
MSFT240119P003100002021-10-11 2:24PM EDT310.0056.2050.2553.250.00-505627.49%
MSFT240119P003200002021-09-20 3:31PM EDT320.0067.1054.7559.000.00-46036227.28%
MSFT240119P003250002021-09-29 2:47PM EDT325.0070.9657.0562.000.00--1527.18%
MSFT240119P003300002021-09-20 10:40AM EDT330.0071.3360.0065.000.00--227.05%
MSFT240119P003350002021-10-07 10:19AM EDT335.0071.2363.0568.000.00-22026.87%
MSFT240119P003400002021-10-15 1:40PM EDT340.0069.3766.5071.00-0.84-1.20%182026.66%
MSFT240119P003500002021-10-15 12:01PM EDT350.0077.4573.0077.50+0.20+0.26%257226.41%
MSFT240119P003550002021-10-07 10:22AM EDT355.0084.8276.1581.000.00-21926.37%
MSFT240119P003600002021-10-01 2:41PM EDT360.0094.0679.6084.500.00-3626.29%
MSFT240119P003800002021-10-04 10:54AM EDT380.00115.0094.1098.900.00-2325.88%
MSFT240119P003850002021-10-07 10:19AM EDT385.00106.8098.25102.400.00-1225.63%
MSFT240119P004000002021-10-07 10:16AM EDT400.00119.45109.50114.000.00-1325.36%
MSFT240119P004100002021-10-15 2:51PM EDT410.00119.26117.65122.00-2.66-2.18%2325.19%
MSFT240119P004300002021-09-20 12:15AM EDT430.00140.75134.50139.500.00---25.53%
MSFT240119P004400002021-10-15 1:40PM EDT440.00146.54142.50147.50-0.28-0.19%9125.02%
MSFT240119P004500002021-10-15 2:51PM EDT450.00153.27152.00156.50-3.30-2.11%328825.15%